First Trust S-Network Future Vehicles & Technology ETF (CARZ)
NASDAQ: CARZ · Real-Time Price · USD
75.00
-1.24 (-1.63%)
At close: Oct 9, 2025, 4:00 PM EDT
75.31
+0.30 (0.41%)
After-hours: Oct 9, 2025, 4:15 PM EDT
CARZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 75.90 | 77.03 | 75.00 | 75.31 | 75.31 | -1.23% | 5,530 |
| Oct 8, 2025 | 75.90 | 76.25 | 75.24 | 76.25 | 76.25 | 1.90% | 2,475 |
| Oct 7, 2025 | 76.00 | 76.54 | 74.61 | 74.82 | 74.82 | -1.56% | 1,438 |
| Oct 6, 2025 | 75.83 | 76.05 | 75.50 | 76.01 | 76.01 | 2.15% | 3,427 |
| Oct 3, 2025 | 74.33 | 74.99 | 74.31 | 74.42 | 74.42 | 0.02% | 7,267 |
| Oct 2, 2025 | 74.38 | 74.45 | 74.24 | 74.40 | 74.40 | 0.99% | 928 |
| Oct 1, 2025 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | 1.36% | 309 |
| Sep 30, 2025 | 72.33 | 72.68 | 71.99 | 72.68 | 72.68 | 0.38% | 1,406 |
| Sep 29, 2025 | 72.40 | 72.41 | 72.40 | 72.41 | 72.41 | 0.27% | 737 |
| Sep 26, 2025 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | - | 370 |
| Sep 25, 2025 | 71.82 | 72.42 | 71.78 | 72.21 | 72.21 | -0.63% | 1,953 |
| Sep 24, 2025 | 72.27 | 72.72 | 72.27 | 72.67 | 72.38 | -0.22% | 727 |
| Sep 23, 2025 | 73.93 | 73.93 | 72.37 | 72.83 | 72.54 | -0.28% | 7,092 |
| Sep 22, 2025 | 72.78 | 73.30 | 72.62 | 73.03 | 72.74 | 1.42% | 6,890 |
| Sep 19, 2025 | 71.42 | 72.01 | 71.42 | 72.01 | 71.73 | 0.01% | 1,084 |
| Sep 18, 2025 | 71.58 | 72.37 | 71.51 | 72.01 | 71.72 | 1.71% | 5,460 |
| Sep 17, 2025 | 70.40 | 70.80 | 70.40 | 70.80 | 70.52 | 0.91% | 408 |
| Sep 16, 2025 | 70.38 | 70.38 | 70.00 | 70.16 | 69.88 | 0.15% | 977 |
| Sep 15, 2025 | 70.08 | 70.08 | 69.73 | 70.05 | 69.77 | 1.38% | 782 |
| Sep 12, 2025 | 68.77 | 69.10 | 68.47 | 69.10 | 68.83 | 0.49% | 2,201 |
| Sep 11, 2025 | 68.19 | 68.76 | 68.19 | 68.76 | 68.49 | 1.48% | 1,468 |
| Sep 10, 2025 | 67.90 | 67.90 | 67.76 | 67.76 | 67.49 | -0.20% | 1,015 |
| Sep 9, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.63 | 0.15% | 178 |
| Sep 8, 2025 | 67.72 | 67.79 | 67.63 | 67.79 | 67.52 | 0.97% | 4,836 |
| Sep 5, 2025 | 67.00 | 67.14 | 67.00 | 67.14 | 66.87 | 0.41% | 398 |
| Sep 4, 2025 | 66.40 | 66.87 | 66.40 | 66.87 | 66.60 | 0.33% | 401 |
| Sep 3, 2025 | 66.53 | 66.65 | 66.53 | 66.65 | 66.38 | 0.50% | 208 |
| Sep 2, 2025 | 65.79 | 66.31 | 65.49 | 66.31 | 66.05 | -1.22% | 5,260 |
| Aug 29, 2025 | 67.03 | 67.13 | 67.03 | 67.13 | 66.86 | -1.55% | 365 |
| Aug 28, 2025 | 67.87 | 68.19 | 67.87 | 68.19 | 67.92 | 0.58% | 698 |
| Aug 27, 2025 | 67.85 | 67.85 | 67.80 | 67.80 | 67.53 | -0.15% | 309 |
| Aug 26, 2025 | 67.45 | 67.90 | 67.45 | 67.90 | 67.63 | 0.83% | 322 |
| Aug 25, 2025 | 67.64 | 67.64 | 67.12 | 67.34 | 67.07 | -0.69% | 986 |
| Aug 22, 2025 | 67.26 | 67.99 | 67.26 | 67.81 | 67.54 | 3.13% | 1,226 |
| Aug 21, 2025 | 65.74 | 65.75 | 65.39 | 65.75 | 65.49 | -0.48% | 1,758 |
| Aug 20, 2025 | 64.95 | 66.07 | 64.95 | 66.07 | 65.81 | -0.31% | 377 |
| Aug 19, 2025 | 66.63 | 66.67 | 66.28 | 66.28 | 66.01 | -1.42% | 9,449 |
| Aug 18, 2025 | 67.23 | 67.23 | 67.23 | 67.23 | 66.96 | 0.24% | 228 |
| Aug 15, 2025 | 66.99 | 67.07 | 66.99 | 67.07 | 66.80 | -0.24% | 452 |
| Aug 14, 2025 | 66.56 | 67.23 | 66.56 | 67.23 | 66.97 | -0.38% | 258 |
| Aug 13, 2025 | 67.49 | 67.49 | 67.49 | 67.49 | 67.22 | 0.96% | 133 |
| Aug 12, 2025 | 66.56 | 67.21 | 66.20 | 66.85 | 66.58 | 1.88% | 1,673 |
| Aug 11, 2025 | 65.70 | 66.35 | 65.61 | 65.61 | 65.35 | 0.48% | 1,275 |
| Aug 8, 2025 | 65.30 | 65.31 | 65.30 | 65.30 | 65.04 | 1.61% | 579 |
| Aug 7, 2025 | 64.25 | 64.97 | 64.25 | 64.27 | 64.01 | 1.06% | 449 |
| Aug 6, 2025 | 63.25 | 63.60 | 63.25 | 63.60 | 63.34 | 0.17% | 1,532 |
| Aug 5, 2025 | 64.12 | 64.12 | 63.10 | 63.49 | 63.24 | 0.02% | 1,667 |
| Aug 4, 2025 | 63.09 | 63.48 | 62.84 | 63.48 | 63.22 | 1.70% | 4,804 |
| Aug 1, 2025 | 62.53 | 62.79 | 61.51 | 62.41 | 62.17 | -1.82% | 9,824 |
| Jul 31, 2025 | 63.99 | 63.99 | 63.17 | 63.57 | 63.32 | -1.92% | 3,170 |